Allos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	30.40	30.65	30.15	30.43	-	1.94%	13,019,800
Mar 24, 2026	29.72	30.12	29.28	29.85	29.85	-0.13%	2,999,400
Mar 23, 2026	29.32	30.15	29.31	29.89	29.89	3.78%	4,577,700
Mar 20, 2026	29.68	29.75	28.58	28.80	28.80	-3.19%	5,612,600
Mar 19, 2026	29.35	29.98	28.93	29.75	29.75	0.07%	4,425,100
Mar 18, 2026	29.55	30.10	29.32	29.73	29.73	0.61%	7,412,100
Mar 17, 2026	29.51	29.99	29.35	29.55	29.55	0.17%	8,106,400
Mar 16, 2026	29.48	29.77	29.20	29.50	29.50	2.01%	5,883,500
Mar 13, 2026	29.61	29.91	28.68	28.92	28.92	-1.87%	8,125,900
Mar 12, 2026	30.00	30.14	29.31	29.47	29.47	-2.51%	8,456,100
Mar 11, 2026	30.62	31.15	30.00	30.23	30.23	-2.14%	25,204,200
Mar 10, 2026	31.10	31.62	30.50	30.89	30.89	0.10%	6,889,400
Mar 9, 2026	30.76	31.01	30.06	30.86	30.86	0.59%	4,927,600
Mar 6, 2026	31.00	31.27	30.28	30.68	30.68	-1.51%	4,390,900
Mar 5, 2026	31.85	32.09	31.05	31.15	31.15	-2.72%	3,327,900
Mar 4, 2026	31.67	32.19	31.67	32.02	32.02	2.07%	3,563,100
Mar 3, 2026	31.83	31.88	30.86	31.37	31.37	-2.67%	7,579,700
Mar 2, 2026	32.32	32.51	31.66	32.23	32.23	-1.41%	4,215,300
Feb 27, 2026	32.66	32.73	32.25	32.69	32.69	-0.58%	4,813,600
Feb 26, 2026	32.13	32.88	32.10	32.88	32.88	2.33%	7,988,100
Feb 25, 2026	32.34	32.34	31.86	32.13	32.13	0.28%	3,699,000
Feb 24, 2026	31.90	32.48	31.80	32.04	32.04	0.85%	7,035,500
Feb 23, 2026	31.78	31.87	31.50	31.77	31.77	-0.35%	2,860,900
Feb 20, 2026	31.00	31.89	30.93	31.88	31.88	0.76%	4,130,100
Feb 19, 2026	31.15	31.64	30.73	31.64	31.35	2.30%	4,591,400
Feb 18, 2026	30.80	31.25	30.54	30.93	30.64	0.85%	6,574,200
Feb 13, 2026	30.84	30.85	30.18	30.67	30.39	-1.54%	8,374,400
Feb 12, 2026	31.54	31.76	30.89	31.15	30.86	-1.24%	6,992,500
Feb 11, 2026	31.62	31.70	31.29	31.54	31.25	0.80%	6,022,500
Feb 10, 2026	31.48	31.63	31.07	31.29	31.00	-0.70%	3,837,600
Feb 9, 2026	31.65	31.74	31.33	31.51	31.22	-0.22%	5,221,700
Feb 6, 2026	31.50	31.73	30.94	31.58	31.29	0.35%	6,134,500
Feb 5, 2026	31.01	31.98	30.97	31.47	31.18	1.48%	5,576,800
Feb 4, 2026	31.55	31.57	30.57	31.01	30.72	-2.02%	5,376,600
Feb 3, 2026	31.49	31.99	31.46	31.65	31.36	1.22%	9,378,500
Feb 2, 2026	30.90	31.44	30.80	31.27	30.98	1.20%	5,405,300
Jan 30, 2026	30.74	31.23	30.53	30.90	30.61	0.39%	6,516,300
Jan 29, 2026	31.17	31.51	30.34	30.78	30.50	-1.25%	6,837,800
Jan 28, 2026	30.56	31.32	30.50	31.17	30.88	2.23%	5,974,100
Jan 27, 2026	30.02	30.72	29.93	30.49	30.21	2.25%	4,484,800
Jan 26, 2026	29.62	29.94	29.22	29.82	29.54	0.17%	3,164,000
Jan 23, 2026	29.46	30.00	29.01	29.77	29.49	1.26%	5,307,600
Jan 22, 2026	29.09	29.83	28.95	29.40	29.13	0.89%	9,860,500
Jan 21, 2026	28.80	29.26	28.66	29.14	28.58	2.25%	5,690,600
Jan 20, 2026	28.44	28.69	28.20	28.50	27.95	0.21%	2,288,600
Jan 19, 2026	28.85	28.85	28.44	28.44	27.89	-1.11%	2,568,000
Jan 16, 2026	29.35	29.46	28.71	28.76	28.21	-1.71%	5,033,300
Jan 15, 2026	29.11	29.47	28.80	29.26	28.70	1.00%	3,896,100
Jan 14, 2026	28.98	29.17	28.60	28.97	28.41	0.14%	3,399,900
Jan 13, 2026	29.35	29.36	28.49	28.93	28.37	-1.70%	4,612,900